Stock Quote for NYSE, FE - Firstenergy Corporation

FIRSTENERGY CP

11/20/09 17:09

LAST: 41.95	CHANGE: 0.10	OPEN: 42.16	HIGH: 42.31	ASK: 39.39	VOLUME: 2,281,457
LAST: 41.95	CHANGE(%): 0.24	PREV: 42.05	LOW: 41.91	BID: 19.40	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	42.16	42.31	41.91	41.95	2,281,800
11/19/09	42.52	42.71	41.82	42.05	1,626,300
11/18/09	42.56	42.86	42.50	42.68	1,567,000
11/17/09	42.57	42.73	42.26	42.65	1,681,000
11/16/09	42.36	42.73	42.20	42.57	2,275,900
11/13/09	41.70	42.41	41.65	42.07	2,433,900
11/12/09	42.72	42.85	41.57	41.64	3,732,600
11/11/09	43.43	43.45	42.73	42.81	1,697,400
11/10/09	43.09	43.39	43.01	43.23	1,936,300
11/09/09	42.56	43.24	42.46	43.22	1,999,900
11/06/09	42.37	42.83	42.17	42.39	1,676,500
11/05/09	42.15	42.73	42.11	42.61	1,518,300
11/04/09	41.69	42.67	41.65	42.00	2,536,600
11/03/09	42.41	42.65	41.94	42.04	2,423,700
11/02/09	43.40	43.40	42.25	42.45	3,037,400
10/30/09	44.28	44.36	42.91	43.28	3,144,100
10/29/09	43.75	44.42	43.20	44.36	2,646,300
10/28/09	43.73	44.02	43.01	43.67	3,874,200
10/27/09	43.60	45.11	43.60	43.99	4,365,400
10/26/09	46.05	46.63	44.92	44.99	2,838,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist